Bigbloc Construction

BIGB
🏛️ india →
54.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.50 73.48 70.83 72.08 0.0M
2022-12-29 71.35 71.35 67.40 71.03 0.0M
2022-12-28 67.98 69.65 66.48 69.65 0.0M
2022-12-27 65.95 66.75 64.50 66.35 0.0M
2022-12-26 59.48 63.58 58.40 63.58 0.0M
2022-12-23 61.30 63.00 60.55 60.55 0.0M
2022-12-22 66.03 66.90 63.65 63.73 0.0M
2022-12-21 69.13 69.95 65.78 66.98 0.0M
2022-12-20 67.50 70.45 66.73 69.13 0.0M
2022-12-19 72.13 72.50 68.50 68.88 0.0M
2022-12-16 72.68 73.80 71.23 72.10 0.0M
2022-12-15 73.50 74.50 72.50 72.58 0.0M
2022-12-14 70.58 73.85 68.50 72.88 0.0M
2022-12-13 73.00 75.30 71.00 71.23 0.0M
2022-12-12 76.00 76.50 73.18 74.60 0.1M
2022-12-09 78.23 78.55 75.50 76.33 0.0M
2022-12-08 80.95 81.88 78.00 78.50 0.0M
2022-12-07 76.03 81.00 75.23 78.38 0.1M
2022-12-06 80.00 80.28 77.45 78.30 0.0M
2022-12-05 79.93 80.00 76.40 78.48 0.0M
2022-12-02 80.50 82.38 77.38 77.88 0.0M
2022-12-01 78.50 84.63 78.50 80.88 0.0M
2022-11-30 79.48 80.60 75.00 80.60 0.0M
2022-11-29 79.98 79.98 75.15 76.78 0.0M
2022-11-28 79.80 79.80 76.50 78.73 0.0M
2022-11-25 77.50 78.25 75.03 77.25 0.0M
2022-11-24 77.95 79.30 74.50 77.13 0.0M
2022-11-23 79.45 79.45 74.30 75.88 0.0M
2022-11-22 76.13 80.70 74.00 78.20 0.0M
2022-11-21 80.50 82.00 75.55 77.53 0.0M
2022-11-18 79.43 80.50 77.50 79.53 0.0M
2022-11-17 76.53 82.00 76.53 79.43 0.0M
2022-11-16 75.60 78.85 75.00 78.30 0.0M
2022-11-15 82.00 82.00 77.03 78.85 0.0M
2022-11-14 84.03 84.03 79.00 81.08 0.1M
2022-11-11 78.58 81.95 78.58 80.03 0.1M
2022-11-10 77.00 78.58 75.95 78.35 0.1M
2022-11-09 72.95 74.85 72.55 74.85 0.1M
2022-11-07 72.00 73.00 70.00 71.30 0.0M
2022-11-04 69.00 74.05 67.10 70.58 0.0M
2022-11-03 71.00 71.90 67.58 70.53 0.0M
2022-11-02 69.05 72.10 69.00 70.90 0.0M
2022-11-01 72.00 72.88 68.10 71.43 0.0M
2022-10-31 66.53 71.75 66.53 69.43 0.0M
2022-10-28 70.35 71.40 68.20 69.85 0.0M
2022-10-27 70.13 71.43 69.03 69.73 0.0M
2022-10-25 72.25 73.45 69.90 70.13 0.0M
2022-10-24 74.00 75.88 70.90 73.55 0.0M
2022-10-21 72.10 73.98 70.95 72.50 0.2M
2022-10-20 65.60 70.48 65.60 70.48 0.3M
2022-10-19 65.53 68.75 65.50 67.13 0.0M
2022-10-18 62.45 66.35 62.45 66.35 0.0M
2022-10-17 67.43 67.43 63.00 63.20 0.0M
2022-10-14 64.78 65.48 63.70 64.45 0.0M
2022-10-13 63.73 64.38 61.23 63.58 0.0M
2022-10-12 65.48 65.55 63.20 63.33 0.0M
2022-10-11 65.03 68.00 63.55 64.13 0.0M
2022-10-10 68.98 68.98 65.10 66.38 0.0M
2022-10-07 69.03 69.48 67.58 68.48 0.0M
2022-10-06 69.60 69.63 67.98 68.25 0.0M
2022-10-04 63.83 66.85 63.83 66.33 0.0M
2022-10-03 65.38 65.60 62.55 63.78 0.0M
2022-09-30 66.43 66.43 61.50 62.53 0.0M
2022-09-29 63.50 64.50 60.78 63.30 0.0M
2022-09-28 62.50 64.50 60.33 61.50 0.0M
2022-09-27 65.00 67.50 63.00 63.50 0.0M
2022-09-26 65.65 70.95 65.65 65.65 0.0M
2022-09-23 66.20 69.10 66.20 69.10 0.0M
2022-09-22 65.63 69.20 65.63 65.83 0.1M
2022-09-21 74.18 76.33 69.08 69.08 0.2M
2022-09-20 71.45 72.70 70.18 72.70 0.1M
2022-09-19 68.48 69.25 67.33 69.25 0.1M
2022-09-16 66.80 66.98 61.13 65.98 0.0M
2022-09-15 68.98 68.98 63.50 63.80 0.1M
2022-09-14 66.83 66.83 65.93 66.83 0.1M
2022-09-13 63.63 63.65 63.63 63.65 0.0M
2022-09-12 60.00 60.63 60.00 60.63 0.0M
2022-09-09 59.38 59.50 57.10 57.75 0.0M
2022-09-08 58.58 60.30 58.23 58.45 0.0M
2022-09-07 60.58 61.03 58.35 58.95 0.0M
2022-09-06 60.00 62.38 59.15 60.60 0.1M
2022-09-05 58.98 59.43 57.25 59.43 0.0M
2022-09-02 56.33 57.90 55.05 56.60 0.0M
2022-09-01 54.08 57.05 54.08 56.20 0.0M
2022-08-30 56.45 57.75 55.80 56.18 0.0M
2022-08-29 54.98 56.50 54.98 55.68 0.0M
2022-08-26 59.98 60.00 56.50 57.83 0.0M
2022-08-25 56.08 58.85 55.18 57.53 0.0M
2022-08-24 57.45 58.30 55.50 56.13 0.0M
2022-08-23 58.38 59.50 56.50 58.28 0.0M
2022-08-22 60.75 60.75 56.15 57.18 0.0M
2022-08-19 58.63 59.73 57.43 58.85 0.0M
2022-08-18 61.45 61.45 58.23 58.62 0.0M
2022-08-17 60.08 61.00 58.77 60.10 0.0M
2022-08-16 57.15 61.00 57.15 59.62 0.0M
2022-08-12 58.65 58.65 56.00 58.10 0.0M
2022-08-11 55.20 56.90 54.50 56.90 0.0M
2022-08-10 55.52 57.25 53.98 54.20 0.0M
2022-08-08 56.08 59.02 55.70 56.10 0.1M
2022-08-05 61.55 62.02 57.88 58.62 0.0M
2022-08-04 59.98 62.27 59.98 60.88 0.0M
2022-08-03 59.00 61.52 57.48 60.08 0.0M
2022-08-02 65.50 65.50 59.30 59.38 0.0M
2022-08-01 61.90 62.40 57.42 62.40 0.1M
2022-07-29 59.45 59.45 59.45 59.45 0.0M
2022-07-28 56.60 56.62 56.60 56.62 0.0M
2022-07-27 51.30 53.95 50.55 53.95 0.0M
2022-07-26 51.10 53.48 50.33 51.40 0.0M
2022-07-25 52.67 53.38 51.60 52.92 0.0M
2022-07-22 54.15 54.15 52.12 52.67 0.0M
2022-07-21 54.35 55.20 52.98 53.75 0.0M
2022-07-20 53.42 53.42 52.50 52.62 0.0M
2022-07-19 52.00 54.95 52.00 52.90 0.0M
2022-07-18 56.50 56.50 53.00 53.70 0.0M
2022-07-15 53.40 55.50 53.40 55.45 0.0M
2022-07-14 52.00 54.45 51.55 53.75 0.0M
2022-07-13 51.00 53.00 51.00 51.88 0.0M
2022-07-12 54.90 54.90 51.30 52.00 0.0M
2022-07-11 51.20 52.83 50.00 52.83 0.0M
2022-07-08 50.75 51.15 50.00 50.33 0.0M
2022-07-07 50.50 52.00 49.80 51.25 0.0M
2022-07-06 52.40 52.40 50.00 50.80 0.0M
2022-07-05 52.00 53.05 50.30 51.70 0.0M
2022-07-04 52.02 54.65 51.38 52.20 0.0M
2022-07-01 55.35 56.70 53.77 54.05 0.0M
2022-06-30 57.40 57.90 53.50 55.05 0.0M
2022-06-29 54.50 55.15 52.50 55.15 0.0M
2022-06-28 52.52 52.52 50.77 52.52 0.0M
2022-06-27 46.52 50.02 46.52 50.02 0.0M
2022-06-24 45.88 47.85 45.88 47.65 0.0M
2022-06-23 48.65 49.00 46.65 47.15 0.0M
2022-06-22 49.20 49.20 47.05 47.35 0.0M
2022-06-21 46.10 50.88 46.08 49.00 0.0M
2022-06-20 49.58 51.48 48.05 48.50 0.0M
2022-06-17 50.05 53.92 49.88 50.58 0.0M
2022-06-16 54.50 55.00 50.10 52.50 0.0M
2022-06-15 51.35 52.50 48.23 52.50 0.0M
2022-06-14 50.35 51.50 48.02 50.00 0.0M
2022-06-13 50.02 52.48 49.98 50.35 0.0M
2022-06-10 52.05 53.25 51.58 52.60 0.0M
2022-06-09 52.00 55.40 51.95 54.27 0.0M
2022-06-08 53.12 55.40 53.12 53.88 0.0M
2022-06-07 53.70 56.40 53.70 53.92 0.0M
2022-06-06 56.52 56.52 54.12 54.83 0.0M
2022-06-03 58.55 58.55 54.55 56.90 0.0M
2022-06-02 53.38 58.75 53.38 57.00 0.0M
2022-06-01 60.45 60.45 55.27 56.17 0.0M
2022-05-31 58.65 59.95 57.05 58.15 0.0M
2022-05-30 57.40 57.42 57.40 57.42 0.0M
2022-05-27 54.20 56.95 54.00 54.70 0.0M
2022-05-26 54.20 57.95 54.20 54.25 0.0M
2022-05-25 57.30 60.00 57.05 57.05 0.0M
2022-05-24 64.70 64.70 60.05 60.05 0.0M
2022-05-23 62.50 63.40 57.40 63.20 0.0M
2022-05-20 60.40 60.40 60.00 60.40 0.0M
2022-05-19 54.45 57.52 52.10 57.52 0.0M
2022-05-18 54.80 54.80 54.80 54.80 0.0M
2022-05-17 52.20 52.20 52.20 52.20 0.0M
2022-05-16 49.67 49.73 45.02 49.73 0.0M
2022-05-13 43.02 47.38 42.88 47.38 0.0M
2022-05-12 46.42 46.42 45.12 45.12 0.0M
2022-05-11 49.50 50.50 47.50 47.50 0.0M
2022-05-10 50.12 53.50 49.98 49.98 0.0M
2022-05-09 53.05 54.85 52.60 52.60 0.0M
2022-05-06 54.42 59.35 54.42 55.35 0.0M
2022-05-05 56.60 62.00 56.60 57.27 0.0M
2022-05-04 62.70 63.00 59.58 59.58 0.0M
2022-05-02 67.10 68.58 62.62 62.70 0.1M
2022-04-29 67.40 71.08 65.78 65.90 0.1M
2022-04-28 74.70 75.47 69.22 69.22 0.1M
2022-04-27 71.50 72.85 71.50 72.85 0.1M
2022-04-26 68.88 69.40 67.53 69.40 0.0M
2022-04-25 64.40 66.10 61.85 66.10 0.0M
2022-04-22 63.35 64.00 60.75 62.98 0.0M
2022-04-21 59.65 61.25 58.05 61.25 0.0M
2022-04-20 61.02 62.10 57.23 58.35 0.1M
2022-04-19 63.80 63.80 60.00 60.20 0.0M
2022-04-18 63.62 65.00 60.12 63.15 0.1M
2022-04-13 63.98 65.00 62.55 63.27 0.1M
2022-04-12 65.45 65.45 59.62 63.00 0.1M
2022-04-11 60.05 62.75 60.05 62.75 0.0M
2022-04-08 60.73 60.85 58.33 59.77 0.1M
2022-04-07 58.00 58.05 52.55 57.98 0.2M
2022-04-06 55.10 55.30 53.35 55.30 0.0M
2022-04-05 51.88 52.67 48.23 52.67 0.1M
2022-04-04 50.15 50.17 50.15 50.17 0.0M
2022-04-01 47.50 47.80 46.00 47.80 0.1M
2022-03-31 46.00 46.00 44.05 45.52 0.1M
2022-03-30 43.83 43.83 43.40 43.83 0.0M
2022-03-29 41.75 41.75 41.75 41.75 0.0M
2022-03-28 39.00 39.77 37.75 39.77 0.0M
2022-03-25 37.90 37.92 35.80 37.90 0.1M
2022-03-24 37.92 37.92 35.50 36.12 0.0M
2022-03-23 36.38 37.50 36.02 36.83 0.0M
2022-03-22 37.75 37.98 35.80 36.12 0.0M
2022-03-21 37.80 38.50 37.25 37.65 0.0M
2022-03-17 39.50 39.85 38.00 38.55 0.0M
2022-03-16 35.83 38.75 35.83 37.98 0.0M
2022-03-15 38.10 38.62 36.58 37.23 0.0M
2022-03-14 40.25 40.25 37.52 37.90 0.0M
2022-03-11 39.90 39.90 37.60 38.48 0.0M
2022-03-10 38.45 38.50 37.27 38.10 0.0M
2022-03-09 35.52 36.98 34.88 36.92 0.0M
2022-03-08 33.08 36.25 33.08 35.23 0.0M
2022-03-07 35.75 35.75 34.20 34.75 0.0M
2022-03-04 37.10 37.10 35.75 35.98 0.0M
2022-03-03 37.27 37.92 36.40 37.10 0.0M
2022-03-02 36.02 36.70 35.70 36.17 0.0M
2022-02-28 34.60 36.15 34.55 36.02 0.0M
2022-02-25 34.60 37.75 34.55 34.65 0.1M
2022-02-24 36.35 36.80 36.35 36.35 0.0M
2022-02-23 38.65 39.75 38.05 38.25 0.1M
2022-02-22 40.50 40.50 37.73 37.95 0.0M
2022-02-21 37.58 40.95 37.58 39.70 0.0M
2022-02-18 40.48 40.48 38.98 39.15 0.1M
2022-02-17 43.35 43.35 40.77 41.02 0.1M
2022-02-16 42.00 42.83 41.15 42.60 0.1M
2022-02-15 40.15 41.60 39.95 40.80 0.2M
2022-02-14 42.50 42.50 42.05 42.05 0.0M
2022-02-11 44.05 44.25 42.35 44.25 0.3M
2022-02-10 42.10 42.15 40.80 42.15 0.1M
2022-02-09 36.40 40.15 36.40 40.15 0.1M
2022-02-08 38.27 39.42 38.17 38.25 0.1M
2022-02-07 41.98 41.98 40.15 40.17 0.1M
2022-02-04 46.25 46.25 42.17 42.25 0.1M
2022-02-03 43.35 44.38 42.02 44.38 0.1M
2022-02-02 41.70 42.27 41.00 42.27 0.0M
2022-02-01 39.02 40.27 37.73 40.27 0.2M
2022-01-31 37.45 38.38 37.33 38.38 0.0M
2022-01-28 35.00 37.20 35.00 36.55 0.1M
2022-01-27 36.92 36.92 35.62 36.00 0.0M
2022-01-25 37.40 37.48 35.27 37.48 0.1M
2022-01-24 35.35 35.70 34.25 35.70 0.2M
2022-01-21 35.40 35.80 33.65 34.00 0.1M
2022-01-20 36.58 36.80 35.15 35.40 0.0M
2022-01-19 35.00 37.75 34.98 36.00 0.1M
2022-01-18 37.25 37.88 36.12 36.80 0.1M
2022-01-17 34.55 36.27 32.83 36.27 0.2M
2022-01-14 34.55 37.00 34.55 34.55 0.3M
2022-01-13 36.55 36.92 36.35 36.35 0.0M
2022-01-12 41.73 41.73 37.77 38.25 0.3M
2022-01-11 39.40 39.75 38.88 39.75 0.1M
2022-01-10 36.95 37.88 36.15 37.88 0.1M
2022-01-07 35.12 36.08 34.90 36.08 0.1M
2022-01-06 34.48 34.50 31.62 34.38 0.2M
2022-01-05 34.17 34.17 32.15 33.27 0.2M
2022-01-04 32.55 32.55 32.00 32.55 0.3M
2022-01-03 30.48 31.00 30.15 31.00 0.1M